Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genco Shipping & Trading Ltd (NY: GNK )

22.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.308 8.400 7.998 8.026 239,381 -0.23(-2.82%)
Nov 29, 2017 8.104 8.407 8.090 8.259 99,268 +0.25(+3.08%)
Nov 28, 2017 7.920 8.104 7.864 8.012 53,208 +0.16(+2.07%)
Nov 27, 2017 8.061 8.104 7.814 7.850 30,345 -0.19(-2.37%)
Nov 24, 2017 7.927 8.090 7.927 8.040 25,486 +0.08(+1.06%)
Nov 22, 2017 7.970 8.033 7.864 7.955 26,832 +0.02(+0.27%)
Nov 21, 2017 8.252 8.382 7.878 7.934 103,588 -0.23(-2.77%)
Nov 20, 2017 7.955 8.241 7.518 8.160 225,538 +0.64(+8.44%)
Nov 17, 2017 7.144 7.645 7.144 7.525 91,319 +0.36(+5.02%)
Nov 16, 2017 7.405 7.525 7.024 7.165 220,611 -0.23(-3.15%)
Nov 15, 2017 7.017 7.490 6.883 7.398 148,058 +0.35(+4.90%)
Nov 14, 2017 7.807 7.812 7.017 7.052 217,285 -0.76(-9.76%)
Nov 13, 2017 7.892 7.924 7.800 7.814 59,130 -0.09(-1.16%)
Nov 10, 2017 7.899 8.083 7.695 7.906 36,305 -0.08(-0.97%)
Nov 09, 2017 7.800 8.054 7.737 7.984 108,657 +0.16(+1.98%)
Nov 08, 2017 8.054 8.054 7.779 7.828 95,158 -0.20(-2.55%)
Nov 07, 2017 8.506 8.506 7.998 8.033 115,060 -0.33(-3.97%)
Nov 06, 2017 8.188 8.524 8.188 8.365 114,165 +0.23(+2.78%)
Nov 03, 2017 8.231 8.308 8.026 8.139 99,980 -0.03(-0.35%)
Nov 02, 2017 8.068 8.322 7.996 8.167 105,902 -0.32(-3.74%)
Nov 01, 2017 8.457 8.555 8.178 8.485 115,767 +0.01(+0.08%)
Oct 31, 2017 8.421 8.563 8.280 8.478 116,807 +0.04(+0.42%)
Oct 30, 2017 8.506 8.589 8.344 8.443 66,001 -0.04(-0.50%)
Oct 27, 2017 8.506 8.612 8.273 8.485 118,011 -0.03(-0.33%)
Oct 26, 2017 8.308 8.774 8.308 8.513 84,969 +0.06(+0.67%)
Oct 25, 2017 8.711 8.711 7.945 8.457 161,339 -0.39(-4.39%)
Oct 24, 2017 8.915 9.078 8.810 8.845 47,100 +0.00(+0.00%)
Oct 23, 2017 9.134 9.403 8.838 8.845 99,540 -0.34(-3.69%)
Oct 20, 2017 9.000 9.424 8.704 9.184 165,687 +0.30(+3.34%)
Oct 19, 2017 8.894 8.937 8.640 8.887 53,359 -0.11(-1.18%)
Oct 18, 2017 8.810 9.099 8.781 8.993 80,814 +0.24(+2.74%)
Oct 17, 2017 8.824 9.000 8.612 8.753 55,897 +0.02(+0.24%)
Oct 16, 2017 8.640 9.105 8.640 8.732 82,776 +0.16(+1.89%)
Oct 13, 2017 8.450 8.591 8.421 8.570 48,208 +0.25(+2.97%)
Oct 12, 2017 8.393 8.582 8.294 8.323 42,297 -0.11(-1.26%)
Oct 11, 2017 8.647 8.647 8.372 8.428 22,649 -0.11(-1.24%)
Oct 10, 2017 8.231 8.704 8.167 8.534 120,292 +0.44(+5.41%)
Oct 09, 2017 8.471 8.488 8.068 8.097 100,130 -0.40(-4.73%)
Oct 06, 2017 8.471 8.619 8.400 8.499 127,583 -0.11(-1.31%)
Oct 05, 2017 8.379 8.619 8.351 8.612 46,944 +0.24(+2.87%)
Oct 04, 2017 8.344 8.633 8.262 8.372 45,564 -0.04(-0.50%)
Oct 03, 2017 8.111 8.471 8.090 8.414 114,390 +0.27(+3.29%)
Oct 02, 2017 8.146 8.287 7.906 8.146 67,070 -0.04(-0.43%)
Sep 29, 2017 8.280 8.386 8.132 8.181 25,007 -0.12(-1.45%)
Sep 28, 2017 8.577 8.687 8.175 8.301 65,495 -0.30(-3.45%)
Sep 27, 2017 8.323 8.668 8.301 8.598 59,243 +0.32(+3.84%)
Sep 26, 2017 8.167 8.365 8.111 8.280 93,663 +0.06(+0.77%)
Sep 25, 2017 8.803 8.831 8.090 8.217 172,714 -0.65(-7.32%)
Sep 22, 2017 8.923 9.282 8.690 8.866 121,796 -0.08(-0.87%)
Sep 21, 2017 9.353 9.466 8.852 8.944 94,574 -0.38(-4.09%)
Sep 20, 2017 9.529 9.692 9.275 9.325 75,145 +0.01(+0.08%)
Sep 19, 2017 9.395 9.424 9.127 9.318 26,128 -0.01(-0.08%)
Sep 18, 2017 9.177 9.494 9.057 9.325 41,649 +0.17(+1.85%)
Sep 15, 2017 9.099 9.191 8.951 9.155 100,086 +0.08(+0.86%)
Sep 14, 2017 9.050 9.177 8.965 9.078 54,958 +0.01(+0.08%)
Sep 13, 2017 9.318 9.346 8.937 9.071 66,556 -0.32(-3.46%)
Sep 12, 2017 9.883 9.883 9.445 9.395 82,837 -0.44(-4.45%)
Sep 11, 2017 9.600 9.981 9.600 9.833 70,027 +0.17(+1.75%)
Sep 08, 2017 9.784 9.904 9.468 9.664 67,688 -0.12(-1.23%)
Sep 07, 2017 9.918 10.02 9.647 9.784 62,606 -0.01(-0.07%)
Sep 06, 2017 9.755 9.964 9.706 9.791 85,489 +0.23(+2.36%)
Sep 05, 2017 10.03 10.09 9.388 9.565 130,040 -0.32(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.